Crystal Amber Fund Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	89.500	89.500	87.000	89.500	89.500	11,918
2026-07-27	89.500	90.264	87.500	89.500	89.500	226,583
2026-07-24	89.500	90.980	89.000	90.500	90.500	15,500
2026-07-23	89.500	91.000	89.030	90.500	90.500	12,533
2026-07-22	89.500	90.920	89.000	90.500	90.500	206,499
2026-07-21	89.500	90.500	89.000	90.500	90.500	14,594
2026-07-20	90.100	91.000	90.100	91.000	91.000	34,819
2026-07-17	91.000	91.800	91.000	91.000	91.000	10,500
2026-07-16	89.000	92.000	87.960	91.500	91.500	70,303
2026-07-15	89.500	90.550	88.688	89.500	89.500	22,634
2026-07-14	90.000	90.000	88.450	89.500	89.500	11,703
2026-07-13	90.000	90.232	88.000	90.000	90.000	26,934
2026-07-10	90.000	90.960	90.000	90.000	90.000	11,775
2026-07-09	91.148	91.148	88.000	90.000	90.000	36,635
2026-07-08	92.264	92.264	90.000	92.000	92.000	73,536
2026-07-07	93.000	93.000	90.000	93.000	93.000	47,528
2026-07-06	94.125	94.125	92.000	93.500	93.500	173,116
2026-07-03	95.250	95.250	93.500	95.250	95.250	65,159
2026-07-02	96.500	96.500	94.250	96.500	96.500	13,000
2026-07-01	96.500	96.500	94.250	96.500	96.500	82,454
2026-06-30	98.000	98.000	96.000	98.000	98.000	4,633
2026-06-29	98.000	98.000	96.500	98.000	98.000	2,741
2026-06-26	98.820	98.820	95.000	98.000	98.000	31,713
2026-06-25	100.00	100.00	100.00	100.00	100.00	18,069
2026-06-24	101.00	101.00	101.00	101.00	101.00	0
2026-06-23	101.00	101.00	100.00	101.00	101.00	55,234
2026-06-22	101.00	101.00	100.00	101.00	101.00	9,325
2026-06-19	101.00	101.44	101.00	101.00	101.00	30,073
2026-06-18	102.50	102.67	95.000	101.50	101.50	36,874
2026-06-17	101.00	101.50	98.500	101.50	101.50	11,645
2026-06-16	102.50	102.50	97.000	102.50	102.50	68,276
2026-06-15	103.50	103.50	103.50	103.50	103.50	0
2026-06-12	103.50	104.11	102.00	103.50	103.50	5,696
2026-06-11	103.50	103.50	102.00	103.50	103.50	25,512
2026-06-10	103.50	104.00	103.50	103.50	103.50	2,016
2026-06-09	103.50	103.50	102.03	103.50	103.50	3,125
2026-06-08	103.50	104.18	103.50	103.50	103.50	3,356
2026-06-05	104.00	105.11	102.88	104.00	104.00	151,144
2026-06-04	104.00	105.15	104.00	104.00	104.00	95,311
2026-06-03	104.00	105.18	102.50	104.00	104.00	14,188
2026-06-02	104.00	106.00	95.000	104.00	104.00	32,213
2026-06-01	103.50	106.00	103.00	104.00	104.00	18,934
2026-05-29	101.50	104.00	101.30	103.50	103.50	18,553
2026-05-28	102.50	104.00	102.50	102.50	102.50	2,880
2026-05-27	100.26	104.00	100.26	102.00	102.00	76,334
2026-05-26	97.000	99.500	95.200	99.000	99.000	82,558
2026-05-22	96.500	99.000	95.000	98.000	98.000	82,657
2026-05-21	97.125	98.000	97.125	97.500	97.500	31,022
2026-05-20	98.110	98.110	97.100	98.000	98.000	79,521
2026-05-19	99.000	100.00	98.220	98.500	98.500	6,553
2026-05-18	99.500	100.00	98.000	99.000	99.000	20,118
2026-05-15	99.500	101.00	98.550	100.00	100.00	32,814
2026-05-14	101.00	102.00	100.00	100.00	100.00	19,981
2026-05-13	101.00	102.00	100.00	101.00	101.00	29,864
2026-05-12	101.00	101.00	101.00	101.00	101.00	0
2026-05-11	101.50	102.35	100.41	101.00	101.00	40,615
2026-05-08	101.50	102.34	100.41	101.50	101.50	4,032
2026-05-07	101.00	102.38	100.41	101.50	101.50	31,826
2026-05-06	101.00	101.88	100.54	101.00	101.00	38,774
2026-05-05	101.00	102.00	100.52	101.00	101.00	16,882

← NewerPage 2 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-15	0.2500 GBP
2022-11-24	0.1000 GBP
2022-07-14	0.1000 GBP
2022-01-13	0.1000 GBP
2021-07-15	0.0250 GBP
2021-01-07	0.0250 GBP
2019-12-19	0.0250 GBP
2019-07-18	0.0250 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.